Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.35	2.37	2.33	2.37	2.37	0.42%	558,000
Feb 12, 2026	2.37	2.37	2.32	2.36	2.36	-0.42%	847,660
Feb 11, 2026	2.37	2.37	2.34	2.37	2.37	0.42%	611,000
Feb 10, 2026	2.33	2.36	2.31	2.36	2.36	1.72%	898,000
Feb 9, 2026	2.35	2.36	2.31	2.32	2.32	-1.28%	1,225,500
Feb 6, 2026	2.34	2.35	2.31	2.35	2.35	-	889,500
Feb 5, 2026	2.35	2.35	2.30	2.35	2.35	0.43%	1,088,000
Feb 4, 2026	2.36	2.36	2.31	2.34	2.34	-0.85%	1,155,000
Feb 3, 2026	2.33	2.38	2.32	2.36	2.36	0.85%	738,000
Feb 2, 2026	2.41	2.41	2.30	2.34	2.34	-2.90%	1,451,500
Jan 30, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	697,500
Jan 29, 2026	2.40	2.40	2.36	2.40	2.40	-	993,000
Jan 28, 2026	2.38	2.40	2.38	2.40	2.40	-	1,085,500
Jan 27, 2026	2.39	2.40	2.37	2.40	2.40	-	911,500
Jan 26, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	1,016,000
Jan 23, 2026	2.41	2.42	2.38	2.42	2.42	0.41%	755,000
Jan 22, 2026	2.44	2.45	2.34	2.41	2.41	-0.82%	2,021,500
Jan 21, 2026	2.41	2.43	2.40	2.43	2.43	0.41%	867,500
Jan 20, 2026	2.41	2.44	2.41	2.42	2.42	-	567,500
Jan 19, 2026	2.41	2.42	2.40	2.42	2.42	-0.82%	887,471
Jan 16, 2026	2.40	2.44	2.40	2.44	2.44	0.83%	1,072,500
Jan 15, 2026	2.41	2.42	2.38	2.42	2.42	0.41%	896,000
Jan 14, 2026	2.42	2.43	2.39	2.41	2.41	-0.82%	994,500
Jan 13, 2026	2.41	2.43	2.39	2.43	2.43	-	1,152,000
Jan 12, 2026	2.40	2.45	2.40	2.43	2.43	1.25%	1,531,000
Jan 9, 2026	2.35	2.42	2.33	2.40	2.40	2.13%	1,760,000
Jan 8, 2026	2.34	2.35	2.32	2.35	2.35	0.43%	768,000
Jan 7, 2026	2.29	2.35	2.29	2.34	2.34	2.18%	1,375,500
Jan 6, 2026	2.27	2.31	2.25	2.29	2.29	0.88%	1,411,500
Jan 5, 2026	2.24	2.32	2.22	2.27	2.27	1.34%	1,710,500
Jan 2, 2026	2.18	2.26	2.18	2.24	2.24	2.28%	1,611,500
Dec 31, 2025	2.15	2.19	2.13	2.19	2.19	1.86%	717,500
Dec 30, 2025	2.18	2.18	2.15	2.15	2.15	-1.38%	1,594,338
Dec 29, 2025	2.22	2.22	2.16	2.18	2.18	-1.80%	1,732,000
Dec 24, 2025	2.20	2.22	2.20	2.22	2.22	0.45%	473,000
Dec 23, 2025	2.21	2.22	2.19	2.21	2.21	-	728,000
Dec 22, 2025	2.21	2.21	2.18	2.21	2.21	0.45%	655,000
Dec 19, 2025	2.18	2.20	2.18	2.20	2.20	0.46%	743,500
Dec 18, 2025	2.20	2.21	2.18	2.19	2.19	-0.90%	715,000
Dec 17, 2025	2.19	2.21	2.18	2.21	2.21	0.45%	827,000
Dec 16, 2025	2.23	2.23	2.18	2.20	2.20	-1.35%	1,175,000
Dec 15, 2025	2.22	2.23	2.20	2.23	2.23	-	535,000
Dec 12, 2025	2.22	2.23	2.20	2.23	2.23	0.45%	711,500
Dec 11, 2025	2.21	2.22	2.18	2.22	2.22	0.45%	922,500
Dec 10, 2025	2.20	2.21	2.19	2.21	2.21	0.45%	634,000
Dec 9, 2025	2.23	2.23	2.19	2.20	2.20	-1.35%	859,500
Dec 8, 2025	2.24	2.24	2.20	2.23	2.23	-0.89%	1,243,000
Dec 5, 2025	2.25	2.25	2.21	2.25	2.25	-0.88%	1,143,000
Dec 4, 2025	2.30	2.30	2.24	2.27	2.27	-	729,500
Dec 3, 2025	2.26	2.30	2.23	2.27	2.27	0.89%	1,366,000